NSE - Delayed Quote INR
Neuland Laboratories Limited (NEULANDLAB.NS)
12,714.00
-316.00
(-2.43%)
At close: 3:30:02 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 12,988.00 | 13,133.00 | 12,650.00 | 12,714.00 | 12,714.00 | 58,899 |
| Jun 6, 2025 | 11,756.00 | 13,250.00 | 11,756.00 | 13,030.00 | 13,030.00 | 539,420 |
| Jun 5, 2025 | 11,817.00 | 12,040.00 | 11,670.00 | 11,744.00 | 11,744.00 | 27,242 |
| Jun 4, 2025 | 11,817.00 | 11,868.00 | 11,571.00 | 11,793.00 | 11,793.00 | 20,278 |
| Jun 3, 2025 | 11,670.00 | 11,875.00 | 11,540.00 | 11,819.00 | 11,819.00 | 24,263 |
| Jun 2, 2025 | 11,520.00 | 11,831.00 | 11,412.00 | 11,674.00 | 11,674.00 | 24,973 |
| May 30, 2025 | 11,255.00 | 11,556.00 | 11,255.00 | 11,503.00 | 11,503.00 | 41,539 |
| May 29, 2025 | 11,119.00 | 11,600.00 | 11,058.00 | 11,230.00 | 11,230.00 | 65,689 |
| May 28, 2025 | 11,181.00 | 11,214.00 | 11,011.00 | 11,064.00 | 11,064.00 | 18,061 |
| May 27, 2025 | 11,348.00 | 11,360.00 | 11,081.00 | 11,115.00 | 11,115.00 | 23,210 |
| May 26, 2025 | 11,156.00 | 11,409.00 | 11,133.00 | 11,322.00 | 11,322.00 | 24,491 |
| May 23, 2025 | 11,280.00 | 11,403.00 | 11,110.00 | 11,156.00 | 11,156.00 | 39,999 |
| May 22, 2025 | 11,170.00 | 11,320.00 | 11,117.00 | 11,193.00 | 11,193.00 | 18,885 |
| May 21, 2025 | 11,195.00 | 11,320.00 | 11,109.00 | 11,194.00 | 11,194.00 | 39,781 |
| May 20, 2025 | 11,226.00 | 11,399.00 | 11,050.00 | 11,151.00 | 11,151.00 | 40,453 |
| May 19, 2025 | 11,076.00 | 11,318.00 | 11,032.00 | 11,218.00 | 11,218.00 | 92,448 |
| May 16, 2025 | 11,050.00 | 11,469.00 | 10,578.00 | 11,056.00 | 11,056.00 | 255,267 |
| May 15, 2025 | 12,564.00 | 12,674.00 | 11,800.00 | 11,859.00 | 11,859.00 | 60,473 |
| May 14, 2025 | 12,640.00 | 12,736.00 | 12,421.00 | 12,474.00 | 12,474.00 | 24,235 |
| May 13, 2025 | 12,569.00 | 12,867.00 | 12,515.00 | 12,587.00 | 12,587.00 | 22,404 |
| May 12, 2025 | 12,605.00 | 12,798.00 | 12,501.00 | 12,569.00 | 12,569.00 | 23,603 |
| May 9, 2025 | 12,050.00 | 12,500.00 | 11,862.00 | 12,429.00 | 12,429.00 | 41,049 |
| May 8, 2025 | 12,193.00 | 13,170.00 | 12,100.00 | 12,324.00 | 12,324.00 | 115,356 |
| May 7, 2025 | 11,951.00 | 12,143.00 | 11,750.00 | 12,096.00 | 12,096.00 | 16,295 |
| May 6, 2025 | 12,348.00 | 12,403.00 | 11,981.00 | 12,060.00 | 12,060.00 | 15,068 |
| May 5, 2025 | 12,052.00 | 12,388.00 | 11,951.00 | 12,342.00 | 12,342.00 | 22,126 |
| May 2, 2025 | 12,107.00 | 12,151.00 | 11,741.00 | 11,908.00 | 11,908.00 | 22,988 |
| Apr 30, 2025 | 12,340.00 | 12,502.00 | 11,906.00 | 11,992.00 | 11,992.00 | 29,269 |
| Apr 29, 2025 | 12,683.00 | 12,810.00 | 12,160.00 | 12,278.00 | 12,278.00 | 26,866 |
| Apr 28, 2025 | 12,399.00 | 12,841.00 | 12,362.00 | 12,570.00 | 12,570.00 | 24,307 |
| Apr 25, 2025 | 13,119.00 | 13,220.00 | 12,200.00 | 12,300.00 | 12,300.00 | 51,071 |
| Apr 24, 2025 | 12,872.00 | 13,267.00 | 12,717.00 | 13,079.00 | 13,079.00 | 52,921 |
| Apr 23, 2025 | 12,435.00 | 13,388.00 | 12,435.00 | 12,784.00 | 12,784.00 | 36,088 |
| Apr 22, 2025 | 13,186.00 | 13,331.00 | 12,960.00 | 13,072.00 | 13,072.00 | 32,585 |
| Apr 21, 2025 | 12,886.00 | 13,300.00 | 12,794.00 | 13,136.00 | 13,136.00 | 53,283 |
| Apr 17, 2025 | 12,650.00 | 13,111.00 | 12,650.00 | 12,821.00 | 12,821.00 | 33,923 |
| Apr 16, 2025 | 12,660.00 | 12,874.00 | 12,421.00 | 12,749.00 | 12,749.00 | 48,085 |
| Apr 15, 2025 | 12,000.00 | 12,732.00 | 11,815.00 | 12,660.00 | 12,660.00 | 67,960 |
| Apr 11, 2025 | 11,144.35 | 11,847.15 | 11,144.35 | 11,753.45 | 11,753.45 | 66,314 |
| Apr 9, 2025 | 11,016.00 | 11,257.40 | 10,757.55 | 10,959.45 | 10,959.45 | 48,887 |
| Apr 8, 2025 | 11,073.10 | 11,510.00 | 11,000.00 | 11,183.75 | 11,183.75 | 31,338 |
| Apr 7, 2025 | 10,492.00 | 11,072.50 | 10,400.15 | 10,962.35 | 10,962.35 | 74,881 |
| Apr 4, 2025 | 12,026.75 | 12,026.75 | 11,279.60 | 11,439.15 | 11,439.15 | 72,132 |
| Apr 3, 2025 | 11,650.00 | 12,391.80 | 11,650.00 | 12,052.55 | 12,052.55 | 145,503 |
| Apr 2, 2025 | 11,485.75 | 11,644.50 | 11,126.00 | 11,568.95 | 11,568.95 | 36,122 |
| Apr 1, 2025 | 11,980.00 | 11,980.00 | 11,324.40 | 11,483.90 | 11,483.90 | 43,765 |
| Mar 28, 2025 | 12,037.00 | 12,797.40 | 11,734.85 | 12,071.55 | 12,071.55 | 74,748 |
| Mar 27, 2025 | 11,210.00 | 12,478.05 | 11,100.00 | 12,069.20 | 12,069.20 | 132,117 |
| Mar 26, 2025 | 11,915.00 | 12,024.70 | 11,211.25 | 11,271.20 | 11,271.20 | 48,848 |
| Mar 25, 2025 | 12,009.90 | 12,160.00 | 11,622.85 | 11,915.05 | 11,915.05 | 30,104 |
| Mar 24, 2025 | 11,900.00 | 12,192.15 | 11,821.65 | 11,909.25 | 11,909.25 | 30,923 |
| Mar 21, 2025 | 11,680.00 | 11,925.15 | 11,560.05 | 11,792.95 | 11,792.95 | 32,345 |
| Mar 20, 2025 | 11,550.00 | 11,821.65 | 11,453.05 | 11,681.50 | 11,681.50 | 21,516 |
| Mar 19, 2025 | 11,250.00 | 11,568.40 | 11,149.25 | 11,501.75 | 11,501.75 | 31,198 |
| Mar 18, 2025 | 10,797.40 | 10,797.40 | 10,797.40 | 10,797.40 | 10,797.40 | - |
| Mar 17, 2025 | 11,200.45 | 11,265.00 | 10,740.10 | 10,797.40 | 10,797.40 | 29,742 |
| Mar 13, 2025 | 11,057.00 | 11,699.00 | 10,711.10 | 11,070.60 | 11,070.60 | 52,775 |
| Mar 12, 2025 | 11,152.00 | 11,252.00 | 10,753.00 | 10,958.15 | 10,958.15 | 36,091 |
| Mar 11, 2025 | 11,399.00 | 11,399.00 | 10,937.95 | 11,154.30 | 11,154.30 | 40,713 |
| Mar 10, 2025 | 11,998.85 | 12,595.10 | 11,301.10 | 11,401.85 | 11,401.85 | 44,656 |
| Mar 7, 2025 | 11,775.00 | 12,306.70 | 11,725.00 | 12,093.90 | 12,093.90 | 29,131 |
| Mar 6, 2025 | 11,948.00 | 12,078.45 | 11,700.00 | 11,799.80 | 11,799.80 | 28,134 |
| Mar 5, 2025 | 11,360.10 | 11,890.00 | 11,255.20 | 11,839.75 | 11,839.75 | 49,288 |
| Mar 4, 2025 | 10,201.70 | 11,489.00 | 10,201.70 | 11,396.75 | 11,396.75 | 69,700 |
| Mar 3, 2025 | 10,704.95 | 10,766.35 | 10,190.70 | 10,487.30 | 10,487.30 | 67,828 |
| Feb 28, 2025 | 10,900.00 | 10,900.00 | 10,222.65 | 10,611.00 | 10,611.00 | 63,963 |
| Feb 27, 2025 | 11,610.00 | 11,678.35 | 10,816.00 | 10,949.10 | 10,949.10 | 41,282 |
| Feb 25, 2025 | 11,506.00 | 11,780.00 | 11,300.00 | 11,601.20 | 11,601.20 | 42,822 |
| Feb 24, 2025 | 10,849.85 | 12,344.45 | 10,687.70 | 11,513.70 | 11,513.70 | 129,850 |
| Feb 21, 2025 | 11,470.05 | 11,472.00 | 10,950.00 | 10,995.50 | 10,995.50 | 32,287 |
| Feb 20, 2025 | 11,189.00 | 11,488.00 | 10,769.60 | 11,412.30 | 11,412.30 | 34,255 |
| Feb 19, 2025 | 10,802.00 | 11,379.55 | 10,444.75 | 11,143.40 | 11,143.40 | 57,059 |
| Feb 18, 2025 | 11,650.80 | 11,911.45 | 10,953.00 | 11,027.40 | 11,027.40 | 51,950 |
| Feb 17, 2025 | 11,826.00 | 11,831.60 | 11,301.00 | 11,533.75 | 11,533.75 | 87,543 |
| Feb 14, 2025 | 12,830.90 | 12,887.50 | 11,588.75 | 11,825.25 | 11,825.25 | 72,917 |
| Feb 13, 2025 | 13,717.40 | 13,776.20 | 12,572.45 | 12,766.65 | 12,766.65 | 45,907 |
| Feb 12, 2025 | 13,279.30 | 13,740.00 | 12,700.00 | 13,646.65 | 13,646.65 | 55,465 |
| Feb 11, 2025 | 13,900.00 | 14,000.00 | 13,243.90 | 13,667.65 | 13,667.65 | 94,193 |
| Feb 10, 2025 | 14,300.00 | 14,899.70 | 13,900.00 | 14,673.30 | 14,673.30 | 28,772 |
| Feb 7, 2025 | 14,452.25 | 14,531.10 | 14,049.00 | 14,247.35 | 14,247.35 | 14,736 |
| Feb 6, 2025 | 15,020.00 | 15,220.00 | 14,357.65 | 14,484.45 | 14,484.45 | 20,554 |
| Feb 5, 2025 | 14,740.00 | 14,949.70 | 14,500.00 | 14,817.50 | 14,817.50 | 57,425 |
| Feb 4, 2025 | 14,205.00 | 14,669.00 | 14,196.00 | 14,622.65 | 14,622.65 | 20,870 |
| Feb 3, 2025 | 14,135.95 | 14,312.95 | 13,823.45 | 14,192.65 | 14,192.65 | 15,076 |
| Feb 1, 2025 | 14,125.00 | 14,282.70 | 13,800.00 | 14,193.85 | 14,193.85 | 8,127 |
| Jan 31, 2025 | 13,811.20 | 14,170.00 | 13,711.25 | 14,123.35 | 14,123.35 | 19,952 |
| Jan 30, 2025 | 13,900.00 | 14,148.85 | 13,478.05 | 13,724.35 | 13,724.35 | 23,963 |
| Jan 29, 2025 | 13,302.75 | 13,999.70 | 13,272.00 | 13,912.40 | 13,912.40 | 21,643 |
| Jan 28, 2025 | 13,499.95 | 13,499.95 | 12,370.00 | 13,230.05 | 13,230.05 | 60,248 |
| Jan 27, 2025 | 13,689.00 | 13,919.40 | 13,324.55 | 13,496.65 | 13,496.65 | 53,520 |
| Jan 24, 2025 | 13,899.95 | 14,335.60 | 13,650.00 | 13,782.35 | 13,782.35 | 47,012 |
| Jan 23, 2025 | 13,827.10 | 14,125.25 | 13,508.05 | 13,857.50 | 13,857.50 | 46,213 |
| Jan 22, 2025 | 13,751.00 | 13,958.50 | 13,313.65 | 13,849.20 | 13,849.20 | 73,851 |
| Jan 21, 2025 | 13,819.95 | 13,950.70 | 13,123.30 | 13,221.70 | 13,221.70 | 30,212 |
| Jan 20, 2025 | 13,623.00 | 13,921.40 | 13,507.00 | 13,815.95 | 13,815.95 | 22,111 |
| Jan 17, 2025 | 13,670.00 | 14,000.00 | 13,365.00 | 13,651.00 | 13,651.00 | 25,567 |
| Jan 16, 2025 | 13,617.00 | 13,818.45 | 13,463.10 | 13,659.10 | 13,659.10 | 13,122 |
| Jan 15, 2025 | 13,401.65 | 13,536.35 | 13,325.00 | 13,415.75 | 13,415.75 | 40,224 |
| Jan 14, 2025 | 13,115.00 | 13,718.50 | 13,115.00 | 13,301.70 | 13,301.70 | 32,880 |
| Jan 13, 2025 | 13,780.00 | 13,984.80 | 12,950.05 | 13,114.40 | 13,114.40 | 76,016 |
| Jan 10, 2025 | 14,632.00 | 14,655.30 | 13,901.10 | 14,044.55 | 14,044.55 | 29,626 |
| Jan 9, 2025 | 15,018.30 | 15,145.00 | 14,571.00 | 14,632.80 | 14,632.80 | 23,664 |
| Jan 8, 2025 | 14,277.00 | 15,165.85 | 14,241.65 | 14,881.80 | 14,881.80 | 58,525 |
| Jan 7, 2025 | 13,550.00 | 14,388.00 | 13,549.40 | 14,290.65 | 14,290.65 | 25,412 |
| Jan 6, 2025 | 13,813.95 | 13,874.95 | 13,510.00 | 13,617.45 | 13,617.45 | 28,472 |
| Jan 3, 2025 | 14,398.00 | 14,398.00 | 13,720.05 | 13,774.20 | 13,774.20 | 21,761 |
| Jan 2, 2025 | 14,405.15 | 14,437.00 | 14,020.05 | 14,309.50 | 14,309.50 | 26,814 |
| Jan 1, 2025 | 13,785.85 | 14,399.85 | 13,725.05 | 14,294.10 | 14,294.10 | 21,201 |
| Dec 31, 2024 | 13,799.90 | 13,922.95 | 13,652.25 | 13,723.80 | 13,723.80 | 12,400 |
| Dec 30, 2024 | 13,802.00 | 14,019.70 | 13,700.00 | 13,845.60 | 13,845.60 | 21,463 |
| Dec 27, 2024 | 13,508.00 | 13,837.55 | 13,452.60 | 13,702.35 | 13,702.35 | 35,695 |
| Dec 26, 2024 | 13,945.00 | 13,989.95 | 13,366.70 | 13,437.55 | 13,437.55 | 26,700 |
| Dec 24, 2024 | 13,900.00 | 14,100.00 | 13,728.60 | 13,838.75 | 13,838.75 | 25,728 |
| Dec 23, 2024 | 14,150.00 | 14,191.85 | 13,620.00 | 13,802.40 | 13,802.40 | 33,537 |
| Dec 20, 2024 | 14,310.00 | 14,605.00 | 13,800.00 | 13,891.15 | 13,891.15 | 56,752 |
| Dec 19, 2024 | 14,508.15 | 14,854.45 | 14,329.85 | 14,428.25 | 14,428.25 | 33,041 |
| Dec 18, 2024 | 14,780.00 | 15,188.00 | 14,621.00 | 14,797.75 | 14,797.75 | 54,740 |
| Dec 17, 2024 | 14,828.00 | 15,048.00 | 14,704.90 | 14,771.20 | 14,771.20 | 61,657 |
| Dec 16, 2024 | 15,210.00 | 15,249.95 | 14,521.95 | 14,828.80 | 14,828.80 | 152,447 |
| Dec 13, 2024 | 16,065.00 | 16,076.80 | 15,125.00 | 15,265.00 | 15,265.00 | 106,549 |
| Dec 12, 2024 | 15,900.00 | 16,444.00 | 15,605.00 | 15,989.35 | 15,989.35 | 880,601 |
| Dec 11, 2024 | 16,800.00 | 17,500.00 | 16,628.30 | 16,954.65 | 16,954.65 | 33,722 |
| Dec 10, 2024 | 17,051.55 | 17,051.55 | 16,587.50 | 16,830.70 | 16,830.70 | 39,207 |
| Dec 9, 2024 | 17,300.00 | 17,379.95 | 15,399.25 | 17,051.55 | 17,051.55 | 131,619 |
| Dec 6, 2024 | 17,885.05 | 17,946.35 | 17,500.00 | 17,596.00 | 17,596.00 | 17,787 |
| Dec 5, 2024 | 17,750.00 | 17,998.35 | 17,560.00 | 17,846.35 | 17,846.35 | 36,715 |
| Dec 4, 2024 | 17,200.00 | 18,100.00 | 16,967.00 | 17,791.15 | 17,791.15 | 75,537 |
| Dec 3, 2024 | 16,813.40 | 17,210.00 | 16,469.60 | 17,147.70 | 17,147.70 | 43,954 |
| Dec 2, 2024 | 16,738.35 | 17,234.90 | 16,501.05 | 16,647.55 | 16,647.55 | 47,859 |
| Nov 29, 2024 | 16,660.00 | 16,757.90 | 16,201.00 | 16,709.30 | 16,709.30 | 19,522 |
| Nov 28, 2024 | 16,085.00 | 16,877.70 | 15,940.00 | 16,593.20 | 16,593.20 | 42,736 |
| Nov 27, 2024 | 15,100.00 | 16,489.90 | 14,890.25 | 16,068.90 | 16,068.90 | 51,345 |
| Nov 26, 2024 | 15,002.95 | 15,228.45 | 14,680.00 | 14,941.10 | 14,941.10 | 17,784 |
| Nov 25, 2024 | 15,300.00 | 15,499.65 | 14,700.00 | 14,853.95 | 14,853.95 | 32,984 |
| Nov 22, 2024 | 14,770.00 | 15,000.00 | 14,670.65 | 14,904.95 | 14,904.95 | 10,814 |
| Nov 21, 2024 | 14,880.00 | 15,480.00 | 14,650.05 | 14,768.00 | 14,768.00 | 33,829 |
| Nov 19, 2024 | 15,200.00 | 15,338.45 | 14,800.00 | 14,889.05 | 14,889.05 | 12,443 |
| Nov 18, 2024 | 15,578.55 | 15,670.75 | 14,908.40 | 14,965.10 | 14,965.10 | 22,507 |
| Nov 14, 2024 | 14,610.00 | 16,162.05 | 14,103.10 | 15,590.25 | 15,590.25 | 83,583 |
| Nov 13, 2024 | 15,597.00 | 15,727.20 | 14,541.50 | 14,666.35 | 14,666.35 | 37,004 |
| Nov 12, 2024 | 14,002.30 | 16,560.75 | 14,002.30 | 15,329.50 | 15,329.50 | 185,849 |
| Nov 11, 2024 | 13,779.95 | 13,956.65 | 12,816.00 | 13,800.65 | 13,800.65 | 55,346 |
| Nov 8, 2024 | 13,849.50 | 14,045.10 | 13,710.00 | 13,792.55 | 13,792.55 | 24,457 |
| Nov 7, 2024 | 14,165.25 | 14,165.25 | 13,500.50 | 13,779.30 | 13,779.30 | 54,869 |
| Nov 6, 2024 | 16,000.00 | 16,310.45 | 13,500.00 | 14,165.25 | 14,165.25 | 246,240 |
| Nov 5, 2024 | 14,728.80 | 15,939.35 | 14,728.80 | 15,858.20 | 15,858.20 | 49,090 |
| Nov 4, 2024 | 14,650.00 | 15,142.00 | 14,495.50 | 14,728.80 | 14,728.80 | 28,032 |
| Nov 1, 2024 | 14,849.00 | 14,878.35 | 14,470.05 | 14,560.85 | 14,560.85 | 3,868 |
| Oct 31, 2024 | 13,849.95 | 14,876.45 | 13,752.90 | 14,606.60 | 14,606.60 | 32,585 |
| Oct 30, 2024 | 14,066.25 | 14,100.00 | 13,800.00 | 13,829.35 | 13,829.35 | 10,553 |
| Oct 29, 2024 | 14,200.00 | 14,200.00 | 13,779.30 | 13,927.15 | 13,927.15 | 12,834 |
| Oct 28, 2024 | 13,558.60 | 14,100.00 | 13,558.60 | 13,950.85 | 13,950.85 | 17,158 |
| Oct 25, 2024 | 13,769.00 | 13,979.95 | 13,450.00 | 13,803.25 | 13,803.25 | 35,638 |
| Oct 24, 2024 | 14,000.00 | 14,422.00 | 13,601.00 | 13,661.40 | 13,661.40 | 21,931 |
| Oct 23, 2024 | 13,699.00 | 14,470.00 | 13,450.00 | 13,888.45 | 13,888.45 | 42,011 |
| Oct 22, 2024 | 13,850.00 | 14,200.00 | 13,200.05 | 13,353.35 | 13,353.35 | 41,965 |
| Oct 21, 2024 | 14,084.65 | 14,380.00 | 13,150.00 | 13,620.65 | 13,620.65 | 75,080 |
| Oct 18, 2024 | 15,300.00 | 15,300.00 | 13,972.55 | 14,084.65 | 14,084.65 | 43,788 |
| Oct 17, 2024 | 16,249.95 | 16,249.95 | 15,350.00 | 15,441.15 | 15,441.15 | 29,420 |
| Oct 16, 2024 | 15,640.05 | 16,524.95 | 15,355.10 | 16,250.70 | 16,250.70 | 102,164 |
| Oct 15, 2024 | 14,777.70 | 15,850.00 | 14,156.55 | 15,644.00 | 15,644.00 | 108,369 |
| Oct 14, 2024 | 14,700.00 | 14,714.35 | 14,005.25 | 14,255.60 | 14,255.60 | 41,650 |
| Oct 11, 2024 | 12,500.00 | 14,489.90 | 12,343.05 | 14,247.65 | 14,247.65 | 157,171 |
| Oct 10, 2024 | 11,905.00 | 12,544.00 | 11,662.55 | 12,499.15 | 12,499.15 | 27,263 |
| Oct 9, 2024 | 11,810.00 | 11,990.00 | 11,550.05 | 11,805.70 | 11,805.70 | 33,416 |
| Oct 8, 2024 | 11,100.00 | 11,888.00 | 11,100.00 | 11,699.10 | 11,699.10 | 19,514 |
| Oct 7, 2024 | 12,105.00 | 12,247.10 | 11,116.15 | 11,343.30 | 11,343.30 | 52,595 |
| Oct 4, 2024 | 11,999.95 | 12,480.00 | 11,900.00 | 12,077.00 | 12,077.00 | 16,908 |
| Oct 3, 2024 | 12,350.00 | 12,600.00 | 11,900.95 | 11,991.55 | 11,991.55 | 23,483 |
| Oct 1, 2024 | 12,385.60 | 12,673.35 | 12,187.65 | 12,508.25 | 12,508.25 | 26,608 |
| Sep 30, 2024 | 12,710.00 | 12,710.00 | 12,157.55 | 12,386.40 | 12,386.40 | 22,442 |
| Sep 27, 2024 | 13,500.00 | 13,630.00 | 12,514.90 | 12,790.50 | 12,790.50 | 113,591 |
| Sep 26, 2024 | 12,712.55 | 12,900.00 | 11,601.00 | 12,388.05 | 12,388.05 | 81,096 |
| Sep 25, 2024 | 13,019.95 | 13,189.95 | 12,375.75 | 12,519.35 | 12,519.35 | 46,563 |
| Sep 24, 2024 | 12,400.00 | 13,050.00 | 12,373.10 | 13,008.15 | 13,008.15 | 31,120 |
| Sep 23, 2024 | 12,799.00 | 12,849.00 | 12,092.25 | 12,408.85 | 12,408.85 | 13,219 |
| Sep 20, 2024 | 12,570.05 | 12,847.95 | 12,565.05 | 12,771.10 | 12,771.10 | 15,382 |
| Sep 19, 2024 | 12,550.00 | 12,799.95 | 12,320.45 | 12,564.45 | 12,564.45 | 19,719 |
| Sep 18, 2024 | 12,998.80 | 12,998.80 | 12,685.00 | 12,710.70 | 12,710.70 | 7,745 |
| Sep 17, 2024 | 12,800.00 | 13,055.00 | 12,749.95 | 12,855.45 | 12,855.45 | 17,828 |
| Sep 16, 2024 | 12,650.00 | 12,892.65 | 12,525.00 | 12,803.20 | 12,803.20 | 11,705 |
| Sep 13, 2024 | 12,749.00 | 12,828.85 | 12,467.70 | 12,517.55 | 12,517.55 | 10,441 |
| Sep 12, 2024 | 12,700.00 | 12,823.60 | 12,606.45 | 12,682.70 | 12,682.70 | 26,866 |
| Sep 11, 2024 | 12,484.40 | 12,859.20 | 12,450.00 | 12,605.70 | 12,605.70 | 13,507 |
| Sep 10, 2024 | 12,750.00 | 12,750.00 | 12,121.10 | 12,484.40 | 12,484.40 | 33,928 |
| Sep 9, 2024 | 12,900.00 | 12,900.00 | 12,425.90 | 12,639.60 | 12,639.60 | 33,240 |
| Sep 6, 2024 | 12,635.00 | 13,221.70 | 12,635.00 | 12,904.85 | 12,904.85 | 33,576 |
| Sep 5, 2024 | 12,703.60 | 12,849.90 | 12,330.80 | 12,769.15 | 12,769.15 | 41,669 |
| Sep 4, 2024 | 12,730.00 | 13,059.30 | 12,558.15 | 12,703.60 | 12,703.60 | 33,033 |
| Sep 3, 2024 | 12,550.00 | 12,935.50 | 12,476.20 | 12,766.20 | 12,766.20 | 18,869 |
| Sep 2, 2024 | 12,502.20 | 12,650.00 | 12,340.00 | 12,520.40 | 12,520.40 | 22,971 |
| Aug 30, 2024 | 12,499.95 | 12,710.50 | 12,337.30 | 12,502.20 | 12,502.20 | 28,892 |
| Aug 29, 2024 | 12,400.00 | 12,600.00 | 12,200.00 | 12,404.80 | 12,404.80 | 16,774 |
| Aug 28, 2024 | 12,250.00 | 12,620.00 | 12,012.90 | 12,516.40 | 12,516.40 | 28,116 |
| Aug 27, 2024 | 12,099.00 | 12,265.50 | 11,856.70 | 12,171.90 | 12,171.90 | 15,255 |
| Aug 26, 2024 | 12,249.00 | 12,500.00 | 11,849.95 | 11,900.35 | 11,900.35 | 14,563 |
| Aug 23, 2024 | 12,049.95 | 12,269.30 | 11,961.00 | 12,198.35 | 12,198.35 | 22,253 |
| Aug 22, 2024 | 11,519.00 | 12,135.00 | 11,465.00 | 12,031.75 | 12,031.75 | 32,672 |
| Aug 21, 2024 | 11,479.00 | 11,650.00 | 11,252.00 | 11,555.50 | 11,555.50 | 21,591 |
| Aug 20, 2024 | 11,529.40 | 11,682.00 | 11,100.00 | 11,476.30 | 11,476.30 | 23,127 |
| Aug 19, 2024 | 12,400.00 | 12,400.00 | 11,462.50 | 11,529.40 | 11,529.40 | 18,296 |
| Aug 16, 2024 | 11,462.35 | 11,748.95 | 11,462.35 | 11,665.15 | 11,665.15 | 47,171 |
| Aug 14, 2024 | 11,481.55 | 11,748.95 | 11,350.00 | 11,566.40 | 11,566.40 | 18,711 |
| Aug 13, 2024 | 11,649.90 | 11,699.00 | 11,390.00 | 11,481.55 | 11,481.55 | 26,482 |
| Aug 12, 2024 | 11,599.45 | 11,749.00 | 11,500.00 | 11,639.05 | 11,639.05 | 17,994 |
| Aug 9, 2024 | 11,800.00 | 11,845.95 | 11,500.00 | 11,516.60 | 11,516.60 | 32,156 |
| Aug 8, 2024 | 11,164.40 | 11,775.00 | 11,000.00 | 11,671.55 | 11,671.55 | 164,901 |
| Aug 7, 2024 | 11,050.00 | 11,268.00 | 10,650.00 | 11,149.60 | 11,149.60 | 64,292 |
| Aug 6, 2024 | 11,114.95 | 11,800.00 | 10,650.00 | 10,787.35 | 10,787.35 | 84,824 |
| Aug 5, 2024 | 10,900.00 | 11,800.00 | 10,601.80 | 10,961.25 | 10,961.25 | 285,786 |
| Aug 2, 2024 | 9,388.00 | 11,257.00 | 9,200.10 | 11,077.75 | 11,077.75 | 449,228 |
| Aug 1, 2024 | 8,798.15 | 9,700.00 | 8,756.00 | 9,381.55 | 9,381.55 | 114,731 |
| Jul 31, 2024 | 9,012.40 | 9,076.40 | 8,651.05 | 8,758.35 | 8,758.35 | 35,366 |
| Jul 30, 2024 | 8,429.00 | 9,099.90 | 8,429.00 | 9,051.20 | 9,051.20 | 69,117 |
| Jul 29, 2024 | 8,385.00 | 8,585.00 | 8,270.00 | 8,417.05 | 8,417.05 | 21,237 |
| Jul 26, 2024 | 8,400.00 | 8,439.00 | 8,315.95 | 8,376.95 | 8,376.95 | 8,648 |
| Jul 25, 2024 | 8,370.00 | 8,500.00 | 8,299.30 | 8,374.65 | 8,374.65 | 11,342 |
| Jul 24, 2024 | 8,053.95 | 8,449.00 | 8,023.50 | 8,370.05 | 8,370.05 | 13,477 |
| Jul 23, 2024 | 8,010.65 | 8,178.45 | 7,920.10 | 8,054.05 | 8,054.05 | 25,781 |
| Jul 22, 2024 | 8,051.00 | 8,371.25 | 7,961.45 | 8,010.60 | 8,010.60 | 25,733 |
| Jul 19, 2024 | 8,400.00 | 8,449.80 | 7,968.60 | 8,129.90 | 8,129.90 | 32,801 |
| Jul 18, 2024 | 8,444.20 | 8,650.00 | 8,425.00 | 8,479.45 | 8,479.45 | 30,374 |
| Jul 16, 2024 | 8,403.85 | 8,628.00 | 8,403.85 | 8,482.30 | 8,482.30 | 65,982 |
| Jul 15, 2024 | 8,012.00 | 8,398.80 | 8,012.00 | 8,292.55 | 8,292.55 | 36,329 |
| Jul 12, 2024 | 14 Dividend | |||||
| Jul 12, 2024 | 8,065.00 | 8,152.75 | 8,018.05 | 8,078.30 | 8,078.30 | 17,702 |
| Jul 11, 2024 | 7,920.40 | 8,148.00 | 7,899.00 | 8,103.75 | 8,089.75 | 45,814 |
| Jul 10, 2024 | 7,799.00 | 8,198.95 | 7,753.20 | 7,920.40 | 7,906.72 | 69,559 |
| Jul 9, 2024 | 7,785.00 | 7,870.00 | 7,664.60 | 7,828.70 | 7,815.18 | 17,164 |
| Jul 8, 2024 | 7,721.00 | 7,895.00 | 7,651.55 | 7,704.00 | 7,690.69 | 13,089 |
| Jul 5, 2024 | 7,650.00 | 7,811.00 | 7,590.80 | 7,777.50 | 7,764.06 | 12,600 |
| Jul 4, 2024 | 7,647.00 | 7,790.00 | 7,563.00 | 7,702.00 | 7,688.69 | 20,428 |
| Jul 3, 2024 | 7,561.10 | 7,897.45 | 7,496.05 | 7,647.35 | 7,634.14 | 25,898 |
| Jul 2, 2024 | 7,803.65 | 7,899.70 | 7,551.10 | 7,635.00 | 7,621.81 | 22,737 |
| Jul 1, 2024 | 7,650.00 | 8,079.00 | 7,637.00 | 7,717.65 | 7,704.32 | 76,220 |
| Jun 28, 2024 | 7,569.95 | 7,635.00 | 7,210.80 | 7,484.90 | 7,471.97 | 37,367 |
| Jun 27, 2024 | 7,375.00 | 7,639.95 | 7,215.00 | 7,531.65 | 7,518.64 | 55,429 |
| Jun 26, 2024 | 7,400.00 | 7,689.80 | 7,157.95 | 7,267.80 | 7,255.24 | 53,700 |
| Jun 25, 2024 | 6,799.00 | 7,487.00 | 6,755.15 | 7,342.05 | 7,329.37 | 103,119 |
| Jun 24, 2024 | 6,571.50 | 6,790.00 | 6,551.00 | 6,704.85 | 6,693.27 | 42,454 |
| Jun 21, 2024 | 6,540.00 | 6,600.00 | 6,463.00 | 6,571.70 | 6,560.35 | 14,108 |
| Jun 20, 2024 | 6,500.60 | 6,625.05 | 6,443.55 | 6,552.15 | 6,540.83 | 11,651 |
| Jun 19, 2024 | 6,498.90 | 6,643.85 | 6,426.05 | 6,500.60 | 6,489.37 | 20,343 |
| Jun 18, 2024 | 6,490.10 | 6,517.95 | 6,381.50 | 6,498.90 | 6,487.67 | 42,086 |
| Jun 14, 2024 | 6,601.05 | 6,618.30 | 6,451.05 | 6,488.85 | 6,477.64 | 23,660 |
| Jun 13, 2024 | 6,399.00 | 6,650.00 | 6,221.00 | 6,586.80 | 6,575.42 | 48,842 |
| Jun 12, 2024 | 6,495.00 | 6,495.00 | 6,305.00 | 6,357.05 | 6,346.07 | 33,385 |
| Jun 11, 2024 | 6,299.00 | 6,539.00 | 6,275.00 | 6,498.90 | 6,487.67 | 45,625 |
| Jun 10, 2024 | 6,378.05 | 6,399.70 | 6,252.55 | 6,275.30 | 6,264.46 | 14,222 |
Related Tickers
ASTRAZEN.NS AstraZeneca Pharma India Limited
10,057.00
+2.73%
LAURUSLABS.NS Laurus Labs Limited
667.35
+3.94%
ABBOTINDIA.NS Abbott India Limited
31,810.00
+0.57%
GLAND.NS Gland Pharma Limited
1,648.40
+0.39%
SIGACHI.NS Sigachi Industries Limited
56.91
+2.87%
AARTIDRUGS.NS Aarti Drugs Limited
468.50
+1.37%
FDC.NS FDC Limited
438.25
+2.11%
AARTIPHARM.NS Aarti Pharmalabs Limited
911.15
+0.21%
ERIS.NS Eris Lifesciences Limited
1,636.40
-0.12%
HIKAL.NS Hikal Limited
375.65
+0.89%